Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enersis Americas S.A. American ADR
(NY:
ENIA
)
4.810
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 17, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2021
6.700
6.857
6.700
6.857
1,020,534
+0.20(+2.95%)
Aug 30, 2021
6.670
6.798
6.651
6.660
718,363
-0.04(-0.59%)
Aug 27, 2021
6.690
6.788
6.651
6.700
812,288
+0.04(+0.59%)
Aug 26, 2021
6.602
6.680
6.582
6.660
760,359
+0.05(+0.74%)
Aug 25, 2021
6.611
6.641
6.533
6.611
500,510
-0.03(-0.44%)
Aug 24, 2021
6.592
6.641
6.543
6.641
605,056
+0.07(+1.05%)
Aug 23, 2021
6.543
6.582
6.459
6.572
806,211
+0.03(+0.45%)
Aug 20, 2021
6.395
6.572
6.390
6.543
482,408
+0.14(+2.15%)
Aug 19, 2021
6.415
6.454
6.371
6.405
616,226
-0.06(-0.91%)
Aug 18, 2021
6.513
6.513
6.454
6.464
544,549
-0.05(-0.75%)
Aug 17, 2021
6.503
6.543
6.444
6.513
380,919
-0.01(-0.15%)
Aug 16, 2021
6.631
6.641
6.493
6.523
521,598
-0.12(-1.78%)
Aug 13, 2021
6.562
6.660
6.552
6.641
507,954
+0.07(+1.05%)
Aug 12, 2021
6.464
6.621
6.464
6.572
417,031
-0.04(-0.59%)
Aug 11, 2021
6.602
6.631
6.508
6.611
492,657
+0.10(+1.51%)
Aug 10, 2021
6.513
6.587
6.474
6.513
850,140
+0.01(+0.15%)
Aug 09, 2021
6.464
6.503
6.444
6.503
609,665
+0.03(+0.46%)
Aug 06, 2021
6.533
6.552
6.444
6.474
551,994
-0.03(-0.45%)
Aug 05, 2021
6.611
6.670
6.484
6.503
728,772
-0.14(-2.07%)
Aug 04, 2021
6.631
6.690
6.562
6.641
729,696
+0.00(+0.00%)
Aug 03, 2021
6.700
6.700
6.582
6.641
871,122
-0.03(-0.44%)
Aug 02, 2021
6.749
6.857
6.646
6.670
945,647
-0.05(-0.73%)
Jul 30, 2021
6.749
6.827
6.710
6.719
1,317,905
-0.08(-1.16%)
Jul 29, 2021
6.818
6.886
6.769
6.798
1,422,630
+0.05(+0.73%)
Jul 28, 2021
6.729
6.783
6.660
6.749
697,377
+0.02(+0.29%)
Jul 27, 2021
6.680
6.759
6.646
6.729
868,316
+0.00(+0.00%)
Jul 26, 2021
6.729
6.797
6.680
6.729
697,154
+0.01(+0.15%)
Jul 23, 2021
6.950
6.950
6.710
6.719
902,516
-0.15(-2.15%)
Jul 22, 2021
6.975
7.019
6.867
6.867
975,558
-0.10(-1.41%)
Jul 21, 2021
6.886
7.004
6.867
6.965
838,377
+0.09(+1.29%)
Jul 20, 2021
6.877
6.950
6.823
6.877
913,745
+0.00(+0.00%)
Jul 19, 2021
6.818
6.980
6.778
6.877
1,589,452
-0.11(-1.55%)
Jul 16, 2021
6.985
7.053
6.916
6.985
1,009,167
+0.00(+0.00%)
Jul 15, 2021
6.975
7.024
6.896
6.985
1,179,467
-0.03(-0.42%)
Jul 14, 2021
6.975
7.083
6.955
7.014
1,388,185
+0.07(+0.99%)
Jul 13, 2021
7.053
7.083
6.945
6.945
575,179
-0.12(-1.67%)
Jul 12, 2021
6.994
7.103
6.985
7.063
707,881
+0.04(+0.56%)
Jul 09, 2021
6.945
7.083
6.926
7.024
1,626,639
+0.10(+1.42%)
Jul 08, 2021
7.024
7.063
6.837
6.926
2,155,590
-0.19(-2.62%)
Jul 07, 2021
7.004
7.132
6.872
7.112
1,115,701
+0.09(+1.26%)
Jul 06, 2021
7.171
7.187
6.994
7.024
576,253
-0.18(-2.46%)
Jul 02, 2021
7.103
7.270
7.044
7.201
1,007,990
+0.12(+1.66%)
Jul 01, 2021
7.132
7.171
7.034
7.083
1,434,881
-0.01(-0.14%)
Jun 30, 2021
7.063
7.181
7.034
7.093
1,466,697
-0.01(-0.14%)
Jun 29, 2021
7.093
7.171
7.019
7.103
1,918,447
+0.01(+0.14%)
Jun 28, 2021
7.161
7.171
7.014
7.093
494,924
-0.06(-0.82%)
Jun 25, 2021
7.053
7.201
7.053
7.152
1,892,494
+0.08(+1.11%)
Jun 24, 2021
6.936
7.107
6.916
7.073
1,482,178
+0.19(+2.71%)
Jun 23, 2021
6.660
6.906
6.660
6.886
1,438,831
+0.23(+3.39%)
Jun 22, 2021
6.690
6.690
6.533
6.660
2,654,719
-0.05(-0.73%)
Jun 21, 2021
6.611
6.710
6.523
6.710
619,765
+0.13(+1.94%)
Jun 18, 2021
6.719
6.749
6.562
6.582
2,207,009
-0.13(-1.90%)
Jun 17, 2021
6.916
6.926
6.710
6.710
1,083,678
-0.17(-2.43%)
Jun 16, 2021
6.759
6.936
6.739
6.877
1,280,538
+0.11(+1.60%)
Jun 15, 2021
6.759
6.808
6.592
6.769
1,689,438
+0.04(+0.58%)
Jun 14, 2021
6.611
6.739
6.592
6.729
1,042,617
+0.11(+1.63%)
Jun 11, 2021
6.552
6.621
6.513
6.621
707,922
+0.05(+0.75%)
Jun 10, 2021
6.670
6.705
6.548
6.572
1,437,482
-0.05(-0.74%)
Jun 09, 2021
6.719
6.719
6.592
6.621
1,549,067
-0.06(-0.88%)
Jun 08, 2021
6.759
6.767
6.675
6.680
869,049
-0.02(-0.29%)
Jun 07, 2021
6.818
6.857
6.685
6.700
955,821
-0.05(-0.73%)
Jun 04, 2021
6.739
6.798
6.739
6.749
767,015
+0.04(+0.59%)
Jun 03, 2021
6.818
6.818
6.670
6.710
1,282,484
-0.14(-2.01%)
Jun 02, 2021
6.739
6.857
6.710
6.847
883,815
+0.13(+1.90%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.